Companies/Securities in Focus
PF : PROPERTY PERFECT PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50 | 5,838,916 | 2,280.12 |
| 29/06/2022 | 0.39 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 523,418 | 205.41 |
| 28/06/2022 | 0.39 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 1,732,990 | 686.22 |
| 27/06/2022 | 0.39 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56 | 1,377,225 | 540.14 |
| 24/06/2022 | 0.40 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 1,543,574 | 602.26 |
| 23/06/2022 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 5,330,888 | 2,070.65 |
| 22/06/2022 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 4,075,004 | 1,588.79 |
| 21/06/2022 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 6,256,956 | 2,440.50 |
| 20/06/2022 | 0.40 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50 | 13,197,197 | 5,149.18 |
| 17/06/2022 | 0.38 | 0.40 | 0.38 | 0.40 | +0.01 | +2.56 | 9,505,353 | 3,716.08 |
| 16/06/2022 | 0.40 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50 | 28,998,134 | 11,334.21 |
| 15/06/2022 | 0.41 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00 | 4,257,307 | 1,698.64 |
| 14/06/2022 | 0.39 | 0.41 | 0.39 | 0.40 | +0.01 | +2.56 | 19,477,650 | 7,781.44 |
| 13/06/2022 | 0.40 | 0.41 | 0.39 | 0.39 | -0.02 | -4.88 | 24,162,677 | 9,647.45 |
| 10/06/2022 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00 | 13,530,625 | 5,543.49 |
| 09/06/2022 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00 | 24,075,292 | 9,874.57 |
| 08/06/2022 | 0.42 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00 | 11,639,603 | 4,770.93 |
| 07/06/2022 | 0.42 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00 | 30,468,799 | 12,498.31 |
| 06/06/2022 | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | -2.38 | 18,606,129 | 7,746.89 |
| 02/06/2022 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00 | 6,393,027 | 2,689.25 |
| 01/06/2022 | 0.43 | 0.43 | 0.42 | 0.42 | -0.01 | -2.33 | 6,880,872 | 2,901.13 |
| 31/05/2022 | 0.42 | 0.43 | 0.42 | 0.43 | +0.01 | +2.38 | 1,566,774 | 669.96 |
| 30/05/2022 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00 | 2,006,263 | 852.05 |
| 27/05/2022 | 0.43 | 0.43 | 0.41 | 0.42 | -0.01 | -2.33 | 9,671,569 | 4,064.35 |
| 26/05/2022 | 0.43 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38 | 18,258,621 | 7,673.56 |
| 25/05/2022 | 0.43 | 0.44 | 0.42 | 0.42 | -0.01 | -2.33 | 12,360,102 | 5,306.07 |
| 24/05/2022 | 0.42 | 0.43 | 0.42 | 0.43 | +0.01 | +2.38 | 3,328,502 | 1,408.01 |
| 23/05/2022 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00 | 22,742,366 | 9,553.85 |
| 20/05/2022 | 0.41 | 0.43 | 0.41 | 0.42 | +0.01 | +2.44 | 6,807,548 | 2,864.77 |
| 19/05/2022 | 0.42 | 0.43 | 0.41 | 0.41 | -0.01 | -2.38 | 8,988,702 | 3,773.68 |
| 18/05/2022 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00 | 13,860,946 | 5,818.03 |
| 17/05/2022 | 0.41 | 0.43 | 0.40 | 0.42 | +0.01 | +2.44 | 21,000,466 | 8,673.60 |
| 13/05/2022 | 0.42 | 0.43 | 0.40 | 0.41 | -0.03 | -6.82 | 99,784,606 | 41,113.97 |
| 12/05/2022 | 0.45 | 0.46 | 0.43 | 0.44 | -0.02 | -4.35 | 37,595,581 | 16,729.46 |
| 11/05/2022 | 0.47 | 0.47 | 0.45 | 0.46 | -0.04 | -8.00 | 32,801,900 | 15,231.84 |
| 10/05/2022 | 0.48 | 0.50 | 0.48 | 0.50 | +0.01 | +2.04 | 22,450,520 | 11,037.71 |
| 09/05/2022 | 0.49 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00 | 21,880,043 | 10,689.89 |
| 06/05/2022 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 10,584,281 | 5,188.68 |
| 05/05/2022 | 0.50 | 0.51 | 0.49 | 0.49 | -0.01 | -2.00 | 11,435,881 | 5,700.21 |
| 03/05/2022 | 0.51 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 6,194,300 | 3,094.63 |
The Information is provided for informative and educational purposes only.
